ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042040/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-7,5,-2.87,86666265,362608,159.93,246,247,234,317,171,244,239.01,1.25,0,-1533,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,460,-1.05,0.60,12,0.19,-225.00,393.00,397,20240507,-40.30,212,20250403,11.79,297,-20.20,20250106,212,11.79,20250403,390,-39.23,20240516,212,11.79,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-5,5,-2.05,85157248,356267,157.14,246,247,234,317,171,244,239.03,1.25,0,3611,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,464,-1.06,0.61,12,0.18,-225.00,393.00,397,20240507,-39.80,212,20250403,12.74,297,-19.53,20250106,212,12.74,20250403,390,-38.72,20240516,212,12.74,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-4,5,-1.64,48825507,202794,89.45,246,247,237,317,171,244,240.76,1.25,0,2250,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,466,-1.07,0.61,12,0.10,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-4,5,-1.64,43078146,178843,78.88,246,247,237,317,171,244,240.87,1.25,0,8423,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,466,-1.07,0.61,12,0.09,-225.00,393.00,397,20240507,-39.55,212,20250403,13.21,297,-19.19,20250106,212,13.21,20250403,390,-38.46,20240516,212,13.21,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-2,5,-0.82,19594216,80784,35.63,246,247,241,317,171,244,242.55,1.25,0,-2043,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,469,-1.08,0.62,12,0.04,-225.00,393.00,397,20240507,-39.04,212,20250403,14.15,297,-18.52,20250106,212,14.15,20250403,390,-37.95,20240516,212,14.15,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-1,5,-0.41,19405789,80008,35.29,246,247,241,317,171,244,242.55,1.25,0,-2043,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,471,-1.08,0.62,12,0.04,-225.00,393.00,397,20240507,-38.79,212,20250403,14.62,297,-18.18,20250106,212,14.62,20250403,390,-37.69,20240516,212,14.62,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-2,5,-0.82,10953852,45051,19.87,246,247,242,317,171,244,243.14,1.25,0,-2542,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,469,-1.08,0.62,12,0.02,-225.00,393.00,397,20240507,-39.04,212,20250403,14.15,297,-18.52,20250106,212,14.15,20250403,390,-37.95,20240516,212,14.15,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250516,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,3,2,1.23,1312536,5338,2.35,246,247,245,317,171,244,245.89,1.25,0,-2601,256,250,246,240,236,248,238,194,73,100,160,1,1,194004890,479,-1.10,0.63,12,0.00,-225.00,393.00,397,20240507,-37.78,212,20250403,16.51,297,-16.84,20250106,212,16.51,20250403,390,-36.67,20240516,212,16.51,20250403,0.01,Y,042040,100,194 억,,2429432,N,N,0,N,00,N
20250515,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,0,3,0.00,55850200,226723,34.78,248,252,242,317,171,244,246.34,1.25,0,-3310,270,257,247,234,224,263,240,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.12,-225.00,393.00,397,20240507,-38.54,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,390,-37.44,20240516,212,15.09,20250403,0.01,Y,042040,100,194 억,,2432364,N,N,0,N,00,N
20250515,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,1,2,0.41,54786268,222367,34.11,248,252,242,317,171,244,246.38,1.25,0,-3327,270,257,247,234,224,263,240,194,73,100,160,1,1,194004890,475,-1.09,0.62,12,0.11,-225.00,393.00,397,20240507,-38.29,212,20250403,15.57,297,-17.51,20250106,212,15.57,20250403,390,-37.18,20240516,212,15.57,20250403,0.01,Y,042040,100,194 억,,2432364,N,N,0,N,00,N
20250515,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,3,2,1.23,39459200,159949,24.54,248,252,242,317,171,244,246.70,1.25,0,-7288,270,257,247,234,224,263,240,194,73,100,160,1,1,194004890,479,-1.10,0.63,12,0.08,-225.00,393.00,397,20240507,-37.78,212,20250403,16.51,297,-16.84,20250106,212,16.51,20250403,390,-36.67,20240516,212,16.51,20250403,0.01,Y,042040,100,194 억,,2432364,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160411 57 100.00 KOSDAQ 유통 N N N N N 237 -7 5 -2.87 86666265 362608 159.93 246 247 234 317 171 244 239.01 1.25 0 -1533 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 460 -1.05 0.60 12 0.19 -225.00 393.00 397 20240507 -40.30 212 20250403 11.79 297 -20.20 20250106 212 11.79 20250403 390 -39.23 20240516 212 11.79 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
3 20250516 150415 57 100.00 KOSDAQ 유통 N N N N N 239 -5 5 -2.05 85157248 356267 157.14 246 247 234 317 171 244 239.03 1.25 0 3611 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 464 -1.06 0.61 12 0.18 -225.00 393.00 397 20240507 -39.80 212 20250403 12.74 297 -19.53 20250106 212 12.74 20250403 390 -38.72 20240516 212 12.74 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
4 20250516 140414 57 100.00 KOSDAQ 유통 N N N N N 240 -4 5 -1.64 48825507 202794 89.45 246 247 237 317 171 244 240.76 1.25 0 2250 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 466 -1.07 0.61 12 0.10 -225.00 393.00 397 20240507 -39.55 212 20250403 13.21 297 -19.19 20250106 212 13.21 20250403 390 -38.46 20240516 212 13.21 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
5 20250516 130412 57 100.00 KOSDAQ 유통 N N N N N 240 -4 5 -1.64 43078146 178843 78.88 246 247 237 317 171 244 240.87 1.25 0 8423 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 466 -1.07 0.61 12 0.09 -225.00 393.00 397 20240507 -39.55 212 20250403 13.21 297 -19.19 20250106 212 13.21 20250403 390 -38.46 20240516 212 13.21 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
6 20250516 120411 57 100.00 KOSDAQ 유통 N N N N N 242 -2 5 -0.82 19594216 80784 35.63 246 247 241 317 171 244 242.55 1.25 0 -2043 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 469 -1.08 0.62 12 0.04 -225.00 393.00 397 20240507 -39.04 212 20250403 14.15 297 -18.52 20250106 212 14.15 20250403 390 -37.95 20240516 212 14.15 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
7 20250516 110358 57 100.00 KOSDAQ 유통 N N N N N 243 -1 5 -0.41 19405789 80008 35.29 246 247 241 317 171 244 242.55 1.25 0 -2043 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 471 -1.08 0.62 12 0.04 -225.00 393.00 397 20240507 -38.79 212 20250403 14.62 297 -18.18 20250106 212 14.62 20250403 390 -37.69 20240516 212 14.62 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
8 20250516 100415 57 100.00 KOSDAQ 유통 N N N N N 242 -2 5 -0.82 10953852 45051 19.87 246 247 242 317 171 244 243.14 1.25 0 -2542 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 469 -1.08 0.62 12 0.02 -225.00 393.00 397 20240507 -39.04 212 20250403 14.15 297 -18.52 20250106 212 14.15 20250403 390 -37.95 20240516 212 14.15 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
9 20250516 090414 57 100.00 KOSDAQ 유통 N N N N N 247 3 2 1.23 1312536 5338 2.35 246 247 245 317 171 244 245.89 1.25 0 -2601 256 250 246 240 236 248 238 194 73 100 160 1 1 194004890 479 -1.10 0.63 12 0.00 -225.00 393.00 397 20240507 -37.78 212 20250403 16.51 297 -16.84 20250106 212 16.51 20250403 390 -36.67 20240516 212 16.51 20250403 0.01 Y 042040 100 194 억 2429432 N N 0 N 00 N
10 20250515 160441 57 100.00 KOSDAQ 유통 N N N N N 244 0 3 0.00 55850200 226723 34.78 248 252 242 317 171 244 246.34 1.25 0 -3310 270 257 247 234 224 263 240 194 73 100 160 1 1 194004890 473 -1.08 0.62 12 0.12 -225.00 393.00 397 20240507 -38.54 212 20250403 15.09 297 -17.85 20250106 212 15.09 20250403 390 -37.44 20240516 212 15.09 20250403 0.01 Y 042040 100 194 억 2432364 N N 0 N 00 N
11 20250515 150444 57 100.00 KOSDAQ 유통 N N N N N 245 1 2 0.41 54786268 222367 34.11 248 252 242 317 171 244 246.38 1.25 0 -3327 270 257 247 234 224 263 240 194 73 100 160 1 1 194004890 475 -1.09 0.62 12 0.11 -225.00 393.00 397 20240507 -38.29 212 20250403 15.57 297 -17.51 20250106 212 15.57 20250403 390 -37.18 20240516 212 15.57 20250403 0.01 Y 042040 100 194 억 2432364 N N 0 N 00 N
12 20250515 140445 57 100.00 KOSDAQ 유통 N N N N N 247 3 2 1.23 39459200 159949 24.54 248 252 242 317 171 244 246.70 1.25 0 -7288 270 257 247 234 224 263 240 194 73 100 160 1 1 194004890 479 -1.10 0.63 12 0.08 -225.00 393.00 397 20240507 -37.78 212 20250403 16.51 297 -16.84 20250106 212 16.51 20250403 390 -36.67 20240516 212 16.51 20250403 0.01 Y 042040 100 194 억 2432364 N N 0 N 00 N